We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60 | 6.03015075377 | 995 | 1055 | 995 | 110997 | 1044.21892883 | DE |
| 4 | 35 | 3.43137254902 | 1020 | 1080 | 990 | 35549 | 1042.47503794 | DE |
| 12 | 45 | 4.45544554455 | 1010 | 1175 | 975 | 31153 | 1072.30408977 | DE |
| 26 | 232.5 | 28.2674772036 | 822.5 | 1175 | 790 | 21523 | 1026.82761425 | DE |
| 52 | 345 | 48.5915492958 | 710 | 1175 | 657.5 | 16981 | 953.29105188 | DE |
| 156 | 825 | 358.695652174 | 230 | 1175 | 208 | 11539 | 717.88297781 | DE |
| 260 | 859 | 438.265306122 | 196 | 1175 | 105.5 | 9804 | 593.6466578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 1055 | 0 | 0.00 | 1052.5 | 1055 | 1045 | 13641 |
| 1726158600 | 1055 | 49 | 4.87 | 1011 | 1055 | 1006 | 9525 |
| 1726072200 | 1006 | -14 | -1.37 | 1020 | 1020 | 1006 | 3103 |
| 1725985800 | 1020 | 5 | 0.49 | 1015 | 1020 | 1015 | 5451 |
| 1725899400 | 1015 | -30 | -2.87 | 1040 | 1040 | 1005 | 9048 |
| 1725640200 | 1045 | 55 | 5.56 | 995 | 1045 | 995 | 527857 |
| 1725553800 | 990 | -4 | -0.40 | 1000 | 1000 | 990 | 5858 |
| 1725467400 | 994 | -36 | -3.50 | 1030 | 1030 | 990 | 8978 |
| 1725381000 | 1030 | -10 | -0.96 | 1040 | 1040 | 1030 | 2086 |
| 1725294600 | 1040 | -5 | -0.48 | 1050 | 1050 | 1040 | 2396 |
| 1725035400 | 1045 | 5 | 0.48 | 1050 | 1050 | 1045 | 4647 |
| 1724949000 | 1040 | -20 | -1.89 | 1055 | 1055 | 1025 | 23697 |
| 1724862600 | 1060 | -20 | -1.85 | 1075 | 1080 | 1055 | 2867 |
| 1724776200 | 1080 | 5 | 0.47 | 1070 | 1080 | 1060 | 7854 |
| 1724430600 | 1075 | 0 | 0.00 | 1075 | 1075 | 1067.5 | 5531 |
| 1724344200 | 1075 | 60 | 5.91 | 1015 | 1075 | 1015 | 17448 |
| 1724257800 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 5735 |
| 1724171400 | 1015 | 0 | 0.00 | 1010 | 1015 | 1010 | 1505 |
| 1724085000 | 1015 | 12.5 | 1.25 | 1010 | 1015 | 1000 | 18638 |
| 1723825800 | 1002.5 | -17.5 | -1.72 | 1020 | 1020 | 1000 | 13201 |
| 1723739400 | 1020 | -12.5 | -1.21 | 1025 | 1032.5 | 1020 | 7356 |
| 1723653000 | 1032.5 | -7.5 | -0.72 | 1040 | 1040 | 1020 | 12645 |
| 1723566600 | 1040 | -10 | -0.95 | 1055 | 1055 | 1040 | 4365 |
| 1723480200 | 1050 | 5 | 0.48 | 1050 | 1055 | 1040 | 3520 |
| 1723221000 | 1045 | 25 | 2.45 | 1015 | 1045 | 1015 | 8742 |
| 1723134600 | 1020 | -25 | -2.39 | 1040 | 1040 | 990 | 20197 |
| 1723048200 | 1045 | -25 | -2.34 | 1042.5 | 1050 | 1042.5 | 10587 |
| 1722961800 | 1070 | 90 | 9.18 | 1015 | 1070 | 1000 | 18393 |
| 1722875400 | 980 | -105 | -9.68 | 1070 | 1070 | 975 | 58288 |
| 1722616200 | 1085 | -30 | -2.69 | 1115 | 1115 | 1070 | 14122 |
| 1722529800 | 1115 | 0 | 0.00 | 1115 | 1125 | 1115 | 7520 |
| 1722443400 | 1115 | 35 | 3.24 | 1100 | 1115 | 1090 | 11583 |
| 1722357000 | 1080 | -40 | -3.57 | 1120 | 1120 | 1080 | 28614 |
| 1722270600 | 1120 | -10 | -0.88 | 1140 | 1140 | 1120 | 7184 |
| 1722011400 | 1130 | -15 | -1.31 | 1145 | 1145 | 1130 | 12957 |
| 1721925000 | 1145 | -15 | -1.29 | 1160 | 1160 | 1145 | 6854 |
| 1721838600 | 1160 | 25 | 2.20 | 1135 | 1175 | 1135 | 17421 |
| 1721752200 | 1135 | 15 | 1.34 | 1120 | 1135 | 1120 | 13226 |
| 1721665800 | 1120 | -30 | -2.61 | 1135 | 1150 | 1115 | 10142 |
| 1721406600 | 1150 | 15 | 1.32 | 1135 | 1150 | 1135 | 3321 |
| 1721320200 | 1135 | 35 | 3.18 | 1105 | 1140 | 1100 | 15424 |
| 1721233800 | 1100 | 0 | 0.00 | 1105 | 1105 | 1100 | 3944 |
| 1721147400 | 1100 | -50 | -4.35 | 1150 | 1150 | 1100 | 31013 |
| 1721061000 | 1150 | 20 | 1.77 | 1135 | 1155 | 1135 | 18895 |
| 1720801800 | 1130 | 35 | 3.20 | 1095 | 1160 | 1095 | 35219 |
| 1720715400 | 1095 | -10 | -0.90 | 1087.5 | 1095 | 1087.5 | 301906 |
| 1720629000 | 1105 | 15 | 1.38 | 1090 | 1105 | 1090 | 7832 |
| 1720542600 | 1090 | -15 | -1.36 | 1090 | 1107.5 | 1090 | 4028 |
| 1720456200 | 1105 | 22.5 | 2.08 | 1082.5 | 1105 | 1082.5 | 10442 |
| 1720197000 | 1082.5 | -12.5 | -1.14 | 1090 | 1095 | 1075 | 14714 |
| 1720110600 | 1095 | -10 | -0.90 | 1105 | 1105 | 1095 | 19064 |
| 1720024200 | 1105 | 5 | 0.45 | 1090 | 1105 | 1090 | 63552 |
| 1719937800 | 1100 | 15 | 1.38 | 1085 | 1105 | 1075 | 19208 |
| 1719851400 | 1085 | 5 | 0.46 | 1080 | 1085 | 1050 | 45552 |
| 1719592200 | 1080 | -20 | -1.82 | 1100 | 1105 | 1075 | 50800 |
| 1719505800 | 1100 | 0 | 0.00 | 1100 | 1115 | 1090 | 69376 |
| 1719419400 | 1100 | 75 | 7.32 | 1050 | 1100 | 1050 | 155906 |
| 1719333000 | 1025 | 10 | 0.99 | 1015 | 1025 | 1010 | 7281 |
| 1719246600 | 1015 | 0 | 0.00 | 1010 | 1015 | 1010 | 2793 |
| 1718987400 | 1015 | 5 | 0.50 | 1010 | 1015 | 1010 | 8612 |
| 1718901000 | 1010 | 0 | 0.00 | 1005 | 1010 | 1005 | 3698 |
| 1718814600 | 1010 | 0 | 0.00 | 1010 | 1010 | 1005 | 1955 |
| 1718728200 | 1010 | 10 | 1.00 | 1000 | 1010 | 1000 | 1753 |
| 1718641800 | 1000 | 4 | 0.40 | 1000 | 1002 | 1000 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
